ABB
Abb India Limited
Historical option data for ABB
18 Oct 2024 10:21 AM IST
| ABB 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 8750.25 | 375.15 | 34.40 | 40,625 | -2,625 | 72,875 | ||||
| 17 Oct | 8690.70 | 340.75 | -44.25 | 2,70,875 | -2,250 | 75,125 | ||||
| 16 Oct | 8769.35 | 385 | 101.50 | 1,25,750 | -15,375 | 77,375 | ||||
| 15 Oct | 8648.30 | 283.5 | 33.25 | 59,625 | -10,625 | 92,500 | ||||
| 14 Oct | 8570.50 | 250.25 | 8.25 | 1,22,750 | -13,375 | 1,05,625 | ||||
| 11 Oct | 8553.70 | 242 | 3.85 | 2,25,125 | -6,250 | 1,19,000 | ||||
| 10 Oct | 8510.30 | 238.15 | 1.60 | 4,89,250 | -2,125 | 1,25,125 | ||||
| 9 Oct | 8458.05 | 236.55 | 116.55 | 9,56,250 | 2,625 | 1,26,875 | ||||
|
|
||||||||||
| 8 Oct | 8154.65 | 120 | 69.25 | 1,40,750 | -4,750 | 1,24,500 | ||||
| 7 Oct | 7758.30 | 50.75 | -32.25 | 1,84,625 | -27,250 | 1,29,125 | ||||
| 4 Oct | 7930.40 | 83 | -57.05 | 1,49,500 | 27,750 | 1,56,375 | ||||
| 3 Oct | 8110.30 | 140.05 | -59.95 | 2,32,875 | 23,000 | 1,28,625 | ||||
| 1 Oct | 8268.10 | 200 | 46.95 | 4,43,875 | 1,750 | 1,05,625 | ||||
| 30 Sept | 8055.00 | 153.05 | -14.95 | 1,01,125 | 7,875 | 1,03,625 | ||||
| 27 Sept | 8133.45 | 168 | 7.50 | 1,64,125 | 6,875 | 95,875 | ||||
| 26 Sept | 8070.40 | 160.5 | -45.20 | 1,00,750 | 23,125 | 89,250 | ||||
| 25 Sept | 8178.35 | 205.7 | 14.70 | 1,67,125 | -3,750 | 66,125 | ||||
| 24 Sept | 8078.20 | 191 | 44.05 | 2,07,375 | 51,625 | 69,875 | ||||
| 23 Sept | 7939.65 | 146.95 | 62.95 | 30,625 | 17,750 | 18,125 | ||||
| 20 Sept | 7695.75 | 84 | 1,625 | 250 | 250 | |||||
For Abb India Limited - strike price 8500 expiring on 31OCT2024
Delta for 8500 CE is -
Historical price for 8500 CE is as follows
On 18 Oct ABB was trading at 8750.25. The strike last trading price was 375.15, which was 34.40 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 72875
On 17 Oct ABB was trading at 8690.70. The strike last trading price was 340.75, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 75125
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 385, which was 101.50 higher than the previous day. The implied volatity was -, the open interest changed by -15375 which decreased total open position to 77375
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 283.5, which was 33.25 higher than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 92500
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 250.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by -13375 which decreased total open position to 105625
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 242, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 119000
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 238.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 125125
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 236.55, which was 116.55 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 126875
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 120, which was 69.25 higher than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 124500
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 50.75, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by -27250 which decreased total open position to 129125
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 83, which was -57.05 lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 156375
On 3 Oct ABB was trading at 8110.30. The strike last trading price was 140.05, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 128625
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 200, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 105625
On 30 Sept ABB was trading at 8055.00. The strike last trading price was 153.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 103625
On 27 Sept ABB was trading at 8133.45. The strike last trading price was 168, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 95875
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 160.5, which was -45.20 lower than the previous day. The implied volatity was -, the open interest changed by 23125 which increased total open position to 89250
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 205.7, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 66125
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 191, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by 51625 which increased total open position to 69875
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 146.95, which was 62.95 higher than the previous day. The implied volatity was -, the open interest changed by 17750 which increased total open position to 18125
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 84, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
| ABB 8500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 8750.25 | 88.1 | -18.05 | 66,500 | 2,000 | 71,000 |
| 17 Oct | 8690.70 | 106.15 | 6.25 | 5,69,500 | 2,875 | 68,625 |
| 16 Oct | 8769.35 | 99.9 | -10.10 | 2,88,500 | 13,375 | 65,500 |
| 15 Oct | 8648.30 | 110 | -34.00 | 75,500 | 4,000 | 51,750 |
| 14 Oct | 8570.50 | 144 | -26.00 | 79,250 | 1,875 | 49,750 |
| 11 Oct | 8553.70 | 170 | -23.00 | 1,19,250 | 4,375 | 48,125 |
| 10 Oct | 8510.30 | 193 | -26.20 | 1,73,250 | 4,750 | 43,750 |
| 9 Oct | 8458.05 | 219.2 | -201.30 | 2,49,125 | 28,500 | 39,250 |
| 8 Oct | 8154.65 | 420.5 | -379.50 | 4,875 | -750 | 10,875 |
| 7 Oct | 7758.30 | 800 | 283.75 | 5,250 | 875 | 11,625 |
| 4 Oct | 7930.40 | 516.25 | 41.25 | 750 | 0 | 10,625 |
| 3 Oct | 8110.30 | 475 | 128.85 | 5,625 | 500 | 10,625 |
| 1 Oct | 8268.10 | 346.15 | -181.80 | 6,125 | 500 | 10,000 |
| 30 Sept | 8055.00 | 527.95 | 38.25 | 1,000 | 0 | 8,875 |
| 27 Sept | 8133.45 | 489.7 | -54.75 | 1,000 | 125 | 8,750 |
| 26 Sept | 8070.40 | 544.45 | 68.55 | 7,250 | 4,250 | 8,000 |
| 25 Sept | 8178.35 | 475.9 | -60.00 | 3,500 | 1,375 | 3,750 |
| 24 Sept | 8078.20 | 535.9 | -104.10 | 3,500 | 2,250 | 2,500 |
| 23 Sept | 7939.65 | 640 | -234.80 | 250 | 125 | 125 |
| 20 Sept | 7695.75 | 874.8 | 0 | 0 | 0 | |
For Abb India Limited - strike price 8500 expiring on 31OCT2024
Delta for 8500 PE is -
Historical price for 8500 PE is as follows
On 18 Oct ABB was trading at 8750.25. The strike last trading price was 88.1, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 71000
On 17 Oct ABB was trading at 8690.70. The strike last trading price was 106.15, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 68625
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 99.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 13375 which increased total open position to 65500
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 110, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 51750
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 144, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 49750
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 170, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 48125
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 193, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 43750
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 219.2, which was -201.30 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 39250
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 420.5, which was -379.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 10875
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 800, which was 283.75 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 11625
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 516.25, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10625
On 3 Oct ABB was trading at 8110.30. The strike last trading price was 475, which was 128.85 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 10625
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 346.15, which was -181.80 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 10000
On 30 Sept ABB was trading at 8055.00. The strike last trading price was 527.95, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8875
On 27 Sept ABB was trading at 8133.45. The strike last trading price was 489.7, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 8750
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 544.45, which was 68.55 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 8000
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 475.9, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 3750
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 535.9, which was -104.10 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2500
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 640, which was -234.80 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 874.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
